|
Closing price on 6/14/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
7,500 |
| Split-adjusted Price |
7.51 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.93
|
7.51
|
7,500
|
|
|
6/13/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
7.58
|
2,400
|
|
|
6/12/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
7.51
|
500
|
|
|
6/11/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.58
|
300
|
|
|
6/10/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
7.51
|
3,700
|
|
|
6/7/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
800
|
|
|
6/6/2019
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.83
|
7.72
|
5,200
|
|
|
6/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
500
|
|
|
6/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
3,000
|
|
|
5/31/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
500
|
|
|
5/30/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
7.72
|
6,600
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
6,200
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,500
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
4,000
|
|
|
5/24/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
7.65
|
600
|
|
|
5/23/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
7.65
|
2,800
|
|
|
5/22/2019
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
2,500
|
|
|
5/21/2019
|
+1.70 / +16.67%
|
10.60
|
11.90
|
10.60
|
11.90
|
10.64
|
8.28
|
3,200
|
|
|
5/20/2019
|
-0.80 / -7.27%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.57
|
7.10
|
22,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
600
|
|
|
5/16/2019
|
-2.10 / -16.03%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
7.65
|
8,000
|
|
|
5/15/2019
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.17
|
7.75
|
23,400
|
|
|
5/14/2019
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.26
|
7.81
|
9,400
|
|
|
5/13/2019
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.27
|
7.87
|
24,700
|
|
|
5/10/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.21
|
7.81
|
4,700
|
|
|
5/9/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.28
|
7.81
|
1,700
|
|
|
5/8/2019
|
-0.20 / -1.49%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.24
|
7.81
|
9,700
|
|
|
5/7/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.93
|
1,000
|
|
|
5/6/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.41
|
7.93
|
4,800
|
|
|